8.10
-0.06(-0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 8.22 | 8.1 | 8.1 | 8.22 | 7.85 | 1.39M |
| June 26, 2025 | 8.32 | 8.16 | 8.16 | 8.46 | 8.02 | 83,928 |
| June 25, 2025 | 8.02 | 8.2 | 8.2 | 8.38 | 7.8 | 161,800 |
| June 24, 2025 | 8.5 | 8.05 | 8.05 | 8.55 | 7.92 | 113,909 |
| June 23, 2025 | 8.1 | 8.43 | 8.43 | 8.58 | 8 | 156,951 |
| June 20, 2025 | 8.22 | 8.13 | 8.13 | 8.25 | 7.91 | 94,200 |
| June 18, 2025 | 8.33 | 8.11 | 8.11 | 8.37 | 8.01 | 134,347 |
| June 17, 2025 | 8.12 | 8.3 | 8.3 | 8.39 | 8.01 | 138,633 |
| June 16, 2025 | 7.76 | 8.13 | 8.13 | 8.53 | 7.67 | 302,534 |
| June 13, 2025 | 7.88 | 7.74 | 7.74 | 7.88 | 7.61 | 123,445 |
| June 12, 2025 | 7.45 | 7.83 | 7.83 | 7.87 | 7.37 | 112,727 |
| June 11, 2025 | 7.82 | 7.45 | 7.45 | 7.84 | 7.44 | 110,718 |
| June 10, 2025 | 7.95 | 7.82 | 7.82 | 7.95 | 7.56 | 117,300 |
| June 09, 2025 | 7.82 | 7.87 | 7.87 | 7.93 | 7.68 | 108,238 |
| June 06, 2025 | 8 | 7.7 | 7.7 | 8.03 | 7.31 | 141,743 |
| June 05, 2025 | 7.5 | 7.85 | 7.85 | 7.86 | 7.47 | 169,500 |
| June 04, 2025 | 7.22 | 7.48 | 7.48 | 7.49 | 7.18 | 108,405 |
| June 03, 2025 | 6.8 | 7.25 | 7.25 | 7.33 | 6.71 | 119,922 |
| June 02, 2025 | 6.67 | 6.72 | 6.72 | 6.95 | 6.54 | 65,006 |
| May 30, 2025 | 6.6 | 6.67 | 6.67 | 6.78 | 6.43 | 113,400 |
| May 29, 2025 | 6.91 | 6.66 | 6.66 | 7 | 6.42 | 108,946 |
| May 28, 2025 | 6.26 | 6.8 | 6.8 | 6.83 | 6.24 | 216,414 |
| May 27, 2025 | 5.56 | 6.12 | 6.12 | 6.18 | 5.47 | 149,534 |
| May 23, 2025 | 5.37 | 5.46 | 5.46 | 5.55 | 5.31 | 60,897 |
| May 22, 2025 | 5.41 | 5.53 | 5.53 | 5.56 | 5.3 | 46,146 |
| May 21, 2025 | 5.52 | 5.39 | 5.41 | 5.55 | 5.26 | 75,958 |
| May 20, 2025 | 5.61 | 5.56 | 5.56 | 5.73 | 5.52 | 44,400 |
| May 19, 2025 | 5.73 | 5.61 | 5.61 | 5.89 | 5.52 | 77,829 |
| May 16, 2025 | 5.95 | 5.73 | 5.73 | 6.01 | 5.64 | 77,200 |
| May 15, 2025 | 5.52 | 5.92 | 5.92 | 5.93 | 5.52 | 65,400 |
| May 14, 2025 | 5.52 | 5.52 | 5.52 | 5.58 | 5.3 | 67,977 |
| May 13, 2025 | 5.3 | 5.52 | 5.52 | 5.63 | 5.2 | 85,794 |
| May 12, 2025 | 5.36 | 5.29 | 5.29 | 5.39 | 5.17 | 64,200 |
| May 09, 2025 | 4.88 | 5.05 | 5.05 | 5.21 | 4.78 | 105,378 |
| May 08, 2025 | 4.61 | 4.88 | 4.88 | 4.95 | 4.6 | 52,731 |
| May 07, 2025 | 4.55 | 4.59 | 4.59 | 4.71 | 4.5 | 43,535 |
| May 06, 2025 | 4.53 | 4.51 | 4.51 | 4.57 | 4.48 | 29,800 |
| May 05, 2025 | 4.36 | 4.53 | 4.53 | 4.6 | 4.36 | 42,500 |
| May 02, 2025 | 4.4 | 4.4 | 4.4 | 4.5 | 4.4 | 62,316 |
| May 01, 2025 | 4.49 | 4.4 | 4.4 | 4.6 | 4.37 | 45,128 |
| April 30, 2025 | 4.68 | 4.48 | 4.48 | 4.68 | 4.38 | 88,705 |
| April 29, 2025 | 4.5 | 4.68 | 4.68 | 4.74 | 4.42 | 98,400 |
| April 28, 2025 | 4.57 | 4.49 | 4.49 | 4.64 | 4.38 | 49,100 |
| April 25, 2025 | 4.6 | 4.59 | 4.59 | 4.66 | 4.4 | 64,940 |
| April 24, 2025 | 4.45 | 4.55 | 4.55 | 4.59 | 4.45 | 45,081 |
| April 23, 2025 | 4.32 | 4.44 | 4.44 | 4.57 | 4.3 | 94,414 |
| April 22, 2025 | 4.12 | 4.28 | 4.28 | 4.31 | 4.1 | 56,159 |
| April 21, 2025 | 4.23 | 4.13 | 4.13 | 4.28 | 4.07 | 65,800 |
| April 17, 2025 | 4.23 | 4.28 | 4.28 | 4.36 | 4.21 | 58,655 |
| April 16, 2025 | 4.47 | 4.22 | 4.22 | 4.47 | 4.14 | 97,383 |
| April 15, 2025 | 4.47 | 4.41 | 4.41 | 4.59 | 4.32 | 67,493 |
| April 14, 2025 | 4.8 | 4.4 | 4.4 | 4.87 | 4.4 | 70,500 |
| April 11, 2025 | 4.65 | 4.72 | 4.72 | 4.73 | 4.6 | 61,000 |
| April 10, 2025 | 4.72 | 4.65 | 4.65 | 4.8 | 4.51 | 44,889 |
| April 09, 2025 | 4.28 | 4.89 | 4.89 | 5.07 | 4.28 | 99,600 |
| April 08, 2025 | 4.76 | 4.33 | 4.33 | 4.76 | 4.2 | 115,144 |
| April 07, 2025 | 4.33 | 4.62 | 4.62 | 4.78 | 4.25 | 115,501 |
| April 04, 2025 | 4.48 | 4.52 | 4.52 | 4.53 | 4.23 | 84,644 |
| April 03, 2025 | 4.61 | 4.45 | 4.45 | 4.8 | 4.45 | 115,549 |
| April 02, 2025 | 4.95 | 4.88 | 4.88 | 5 | 4.76 | 96,710 |